NasdaqGS - Delayed Quote • USD
Paramount Global (PARA)
At close: 4:00 PM EDT
After hours: 6:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426C00007500 | 4/3/2024 7:37 PM | 7.5 | 4.60 | 5.05 | 7.00 | 0.00 | 0.00% | 1 | 1 | 643.75% |
| PARA240426C00008000 | 4/19/2024 5:40 PM | 8 | 4.45 | 4.45 | 5.65 | 0.00 | 0.00% | 40 | 60 | 413.28% |
| PARA240426C00008500 | 4/22/2024 2:24 PM | 8.5 | 3.90 | 3.95 | 6.35 | 0.00 | 0.00% | 1 | 1 | 573.44% |
| PARA240426C00009000 | 4/19/2024 1:40 PM | 9 | 2.90 | 3.45 | 5.85 | 0.00 | 0.00% | 10 | 8 | 521.48% |
| PARA240426C00009500 | 4/19/2024 4:42 PM | 9.5 | 2.47 | 2.96 | 5.35 | 0.00 | 0.00% | 15 | 11 | 473.05% |
| PARA240426C00010000 | 4/23/2024 7:43 PM | 10 | 2.80 | 2.73 | 2.90 | 0.32 | 12.90% | 15 | 1,273 | 167.19% |
| PARA240426C00010500 | 4/23/2024 7:29 PM | 10.5 | 2.30 | 1.88 | 2.84 | 0.30 | 15.00% | 8 | 3,385 | 160.16% |
| PARA240426C00011000 | 4/23/2024 6:38 PM | 11 | 1.82 | 1.57 | 1.92 | 0.32 | 21.33% | 177 | 3,297 | 65.63% |
| PARA240426C00011500 | 4/23/2024 7:31 PM | 11.5 | 1.23 | 1.21 | 1.39 | 0.16 | 14.95% | 394 | 2,627 | 82.03% |
| PARA240426C00012000 | 4/23/2024 7:55 PM | 12 | 0.84 | 0.80 | 0.91 | 0.20 | 31.25% | 338 | 7,539 | 72.66% |
| PARA240426C00012500 | 4/23/2024 7:59 PM | 12.5 | 0.51 | 0.47 | 0.51 | 0.13 | 34.21% | 1,134 | 6,887 | 67.97% |
| PARA240426C00013000 | 4/23/2024 7:58 PM | 13 | 0.25 | 0.24 | 0.27 | 0.01 | 4.17% | 2,093 | 15,737 | 69.14% |
| PARA240426C00013500 | 4/23/2024 7:47 PM | 13.5 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 724 | 6,401 | 71.88% |
| PARA240426C00014000 | 4/23/2024 7:07 PM | 14 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 306 | 2,930 | 67.19% |
| PARA240426C00014500 | 4/23/2024 7:41 PM | 14.5 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 59 | 669 | 79.69% |
| PARA240426C00015000 | 4/23/2024 7:27 PM | 15 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 339 | 3,238 | 95.31% |
| PARA240426C00015500 | 4/23/2024 7:34 PM | 15.5 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 126 | 2,161 | 114.06% |
| PARA240426C00016000 | 4/23/2024 6:02 PM | 16 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 47 | 1,390 | 109.38% |
| PARA240426C00016500 | 4/22/2024 1:59 PM | 16.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 14 | 121.88% |
| PARA240426C00017000 | 4/23/2024 5:14 PM | 17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 846 | 134.38% |
| PARA240426C00017500 | 3/25/2024 7:16 PM | 17.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 13 | 298.83% |
| PARA240426C00018000 | 4/22/2024 4:20 PM | 18 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 71 | 12 | 314.84% |
| PARA240426C00019000 | 3/12/2024 6:03 PM | 19 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 100 | 0 | 184.38% |
| PARA240426C00020000 | 4/22/2024 7:54 PM | 20 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 22 | 394 | 184.38% |
| PARA240426C00021500 | 4/23/2024 5:14 PM | 21.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 178 | 193.75% |
| PARA240426C00022000 | 4/22/2024 7:46 PM | 22 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 178 | 200.00% |
| PARA240426C00022500 | 4/22/2024 7:46 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 19 | 206.25% |
| PARA240426C00025000 | 4/19/2024 1:30 PM | 25 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 237.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426P00007500 | 4/4/2024 2:43 PM | 7.5 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 6 | 206.25% |
| PARA240426P00008000 | 4/10/2024 6:04 PM | 8 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 32 | 187.50% |
| PARA240426P00008500 | 4/17/2024 3:01 PM | 8.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 65 | 162.50% |
| PARA240426P00009000 | 4/19/2024 6:43 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 165 | 137.50% |
| PARA240426P00009500 | 4/22/2024 5:14 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 359 | 118.75% |
| PARA240426P00010000 | 4/23/2024 7:29 PM | 10 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 83 | 13,602 | 131.25% |
| PARA240426P00010500 | 4/23/2024 6:51 PM | 10.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 261 | 1,751 | 99.22% |
| PARA240426P00011000 | 4/23/2024 7:59 PM | 11 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1,061 | 8,026 | 93.75% |
| PARA240426P00011500 | 4/23/2024 7:24 PM | 11.5 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 160 | 770 | 75.78% |
| PARA240426P00012000 | 4/23/2024 7:54 PM | 12 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 1,091 | 3,284 | 69.92% |
| PARA240426P00012500 | 4/23/2024 7:38 PM | 12.5 | 0.23 | 0.22 | 0.26 | -0.23 | -50.00% | 479 | 755 | 66.02% |
| PARA240426P00013000 | 4/23/2024 7:53 PM | 13 | 0.50 | 0.48 | 0.52 | -0.27 | -35.06% | 471 | 375 | 66.02% |
| PARA240426P00013500 | 4/23/2024 5:44 PM | 13.5 | 0.81 | 0.62 | 1.17 | -0.64 | -44.14% | 8 | 322 | 74.22% |
| PARA240426P00014000 | 4/23/2024 3:38 PM | 14 | 1.37 | 0.64 | 3.30 | -0.72 | -34.45% | 1 | 5 | 222.66% |
| PARA240426P00014500 | 4/11/2024 4:41 PM | 14.5 | 3.55 | 0.85 | 3.85 | 0.00 | 0.00% | 2 | 6 | 226.17% |
| PARA240426P00015000 | 4/8/2024 1:33 PM | 15 | 3.50 | 1.02 | 4.40 | 0.00 | 0.00% | 3 | 1 | 220.70% |
| PARA240426P00015500 | 4/19/2024 7:35 PM | 15.5 | 3.25 | 1.75 | 4.90 | 0.00 | 0.00% | 1 | 1 | 268.75% |
| PARA240426P00016000 | 4/23/2024 5:51 PM | 16 | 3.20 | 2.96 | 4.55 | -0.60 | -15.79% | 5 | 5 | 274.22% |
| PARA240426P00016500 | 3/25/2024 2:38 PM | 16.5 | 5.27 | 3.45 | 5.90 | 0.00 | 0.00% | 2 | 2 | 385.94% |
| PARA240426P00017000 | 4/3/2024 7:47 PM | 17 | 4.10 | 3.95 | 6.40 | 0.00 | 0.00% | 7 | 7 | 406.25% |
| PARA240426P00017500 | 4/23/2024 6:07 PM | 17.5 | 4.65 | 4.50 | 6.90 | -1.00 | -17.70% | 6 | 8 | 430.47% |
Related Tickers
WBD Warner Bros. Discovery, Inc.
8.44
-0.35%
NFLX Netflix, Inc.
577.75
+4.17%
AMC AMC Entertainment Holdings, Inc.
3.3900
-0.88%
DIS The Walt Disney Company
113.71
+1.54%
ROKU Roku, Inc.
61.74
+5.41%
LYV Live Nation Entertainment, Inc.
90.09
+1.85%
SIRI Sirius XM Holdings Inc.
3.1600
+0.96%
MANU Manchester United plc
15.55
+0.84%
TKO TKO Group Holdings, Inc.
95.66
+0.17%
IQ iQIYI, Inc.
4.5800
+6.26%